ON - Options Database

ON SEMICONDUCTOR COR

$85.03 +6.18%

(10/2 09:35) ◀

Friday, October 2, 2026 (9:40am)

▶ (10/2 09:45)

◀ 10/2 09:40 ▶

Option Volume

Detail

ℹ

Current (10/02 9:40am) 14,676

Calls: 12,453 (85%)

Puts: 2,223 (15%)

Prior (09/17) 4,830

Calls: 4,518 (94%)

Puts: 312 (6%)

Current vs Prior +203.85%

Calls: +175.63% (Calls)

Puts: +612.50% (Puts)

Prior 7-Day Total 111,926

Calls: 66,727 (60%)

Puts: 45,199 (40%)

Prior 7-Day Average 18,654

Calls: 9,532 (60%)

Puts: 6,457 (40%)

Current vs Prior 7-Day Avg -21.33%

Calls: +30.64%

Puts: -65.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 9:40am) $6.10M

Calls: $5.80M (95%)

Puts: $299.3K (5%)

Prior (09/17) $598.1K

Calls: $511.1K (85%)

Puts: $87.0K (15%)

Current vs Prior +919.88%

Calls: +1034.94%

Puts: +244.03%

Prior 7-Day Total $57.30M

Calls: $32.48M (57%)

Puts: $24.82M (43%)

Prior 7-Day Average $9.55M

Calls: $4.64M (57%)

Puts: $3.55M (43%)

Current vs Prior 7-Day Avg -36.13%

Calls: +25.02%

Puts: -91.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 9:40am) 0.18

Prior (09/17) 0.07

Current vs Prior +158.50%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -81.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 9:40am) 304,961

Calls: 188,076 (62%)

Puts: 116,885 (38%)

Prior (09/17) 353,364

Calls: 216,937 (61%)

Puts: 136,427 (39%)

Current vs Prior -13.70%

Prior 7-Day Total 1,692,078

Calls: 955,523 (56%)

Puts: 736,555 (44%)

Prior 7-Day Average 282,013

Calls: 159,253 (56%)

Puts: 122,759 (44%)

Current vs Prior 7-Day Avg +8.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 3.14% | 6.82%8.91% | 18.30%

Prior 3.60% | 7.26%3.60% | 12.17%

Current vs Prior -12.82% | -6.07%+147.50% | +50.40%

Prior 7-Day Avg 4.92% | 11.57%12.82% | 19.54%

Current vs 7-Day Avg -36.17% | -41.05%-30.46% | -6.33%

Prior 7-Day Eod 3.60% | 7.26%9.47% | 18.23%

Current vs 7-Day Eod -12.82% | -6.07%-5.82% | +0.37%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 59.55% | 33.69%

Calls: 48.28% | 22.22%

Puts: 70.83% | 45.16%

Prior 45.87% | 21.80%

Calls: 49.09% | 19.01%

Puts: 42.65% | 24.58%

Current vs Prior +29.82% | +54.54%

Prior 7-Day Avg 55.96% | 17.28%

Calls: 41.20% | 16.11%

Puts: 70.71% | 18.45%

Current vs 7-Day Avg +6.42% | +94.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($5.80M) vs puts ($299.3K). Massive premium surge with dollar volume up 920% vs prior. Unusually high activity with volume up 204% vs prior - elevated interest. Extreme bullish P/C ratio of 0.18 - heavy call buying (12,453 calls vs 2,223 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 8.1%, best 7.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	10.25	11.00	$10.63	7.1%	1.3K	0.87	5.9K
$74.00	Oct 2	10.55	11.35	$10.95	7.3%	6	0.89	312
$70.00	Oct 16	14.50	15.60	$15.05	7.3%	2	0.94	1.7K
$75.00	Oct 2	9.70	10.50	$10.10	7.9%	42	1.00	3.5K
$72.00	Oct 2	12.65	13.75	$13.20	8.3%	--	1.00	210

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.49, cheapest $0.49)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 2	0.45	0.52	$0.49	14.3%	2.7K	0.30	129

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 2	14.10	16.30	$15.20	14.5%	--	1.00	63
$71.00	Oct 2	13.05	14.90	$13.98	13.2%	--	1.00	55
$72.00	Oct 2	12.65	13.75	$13.20	8.3%	--	1.00	210
$73.00	Oct 2	11.05	12.25	$11.65	10.3%	6	1.00	916
$75.00	Oct 2	9.70	10.50	$10.10	7.9%	42	1.00	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 2	3.50	5.90	$4.70	51.1%	1	0.96	--
$89.00	Oct 2	3.30	5.00	$4.15	41.0%	1	0.95	--
$100.00	Oct 16	13.75	16.25	$15.00	16.7%	3	0.92	260
$95.00	Oct 16	9.20	11.55	$10.38	22.6%	--	0.83	1.5K
$87.00	Oct 2	1.30	3.60	$2.45	93.9%	1	0.82	--

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 13.1K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 2	0.45	0.52	$0.49	14.3%	2.7K	0.30	129
$90.00	Oct 16	1.65	1.92	$1.79	15.1%	2.4K	0.31	4.1K
$80.00	Oct 16	6.30	6.90	$6.60	9.1%	1.8K	0.72	9.3K
$75.00	Oct 16	10.25	11.00	$10.63	7.1%	1.3K	0.87	5.9K
$77.00	Oct 16	8.20	9.35	$8.77	13.1%	502	0.82	617

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 2	0.40	0.87	$0.64	73.4%	1.4K	0.38	36
$86.00	Oct 2	1.29	2.31	$1.80	56.7%	125	0.70	1
$85.00	Oct 2	0.80	1.50	$1.15	60.9%	104	0.54	8
$75.00	Oct 16	0.55	0.73	$0.64	28.1%	38	0.13	2.7K
$80.00	Oct 16	1.44	1.99	$1.72	32.0%	30	0.28	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 149.4%, max 752.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Oct 2	Nov 6	570.4%	66.9%	752.8%	1	87
$83.00	Oct 2	Nov 6	105.4%	57.1%	84.7%	102	206
$85.00	Oct 2	Nov 6	108.0%	60.9%	77.5%	435	716
$84.00	Oct 2	Oct 30	103.3%	60.8%	69.9%	6	59
$86.00	Oct 2	Oct 9	100.2%	61.7%	62.2%	3.1K	184

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Oct 2	Oct 30	108.0%	57.4%	88.3%	107	21
$84.00	Oct 2	Oct 9	103.3%	58.1%	77.7%	1.4K	36
$83.00	Oct 2	Oct 30	105.4%	59.6%	77.0%	9	27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 2.79, avg 2.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$90.00	Oct 23	$1.32	$3.68	$1.32	54%	2.79	$86.32
$82.00	$83.00	Oct 2	$0.17	$0.83	$0.17	91%	4.88	$82.17
$81.00	$82.00	Oct 9	$0.15	$0.85	$0.15	74%	5.67	$81.15
$70.00	$71.00	Oct 16	$0.42	$0.58	$0.42	94%	1.38	$70.42
$75.00	$76.00	Oct 30	$0.35	$0.65	$0.35	79%	1.86	$75.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$80.00	Oct 23	$0.13	$1.87	$0.13	36%	14.38	$81.87
$90.00	$89.00	Oct 2	$0.55	$0.45	$0.55	96%	0.82	$89.45
$90.00	$85.00	Oct 9	$2.83	$2.17	$2.83	75%	0.77	$87.17
$90.00	$85.00	Oct 16	$2.75	$2.25	$2.75	68%	0.82	$87.25
$87.00	$86.00	Oct 2	$0.65	$0.35	$0.65	82%	0.54	$86.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 0.65, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$95.00	Oct 2	$0.68	$0.68	$1.32	82%	0.52	$93.68
$90.00	$95.00	Oct 23	$1.81	$1.81	$3.19	60%	0.57	$91.81
$90.00	$95.00	Oct 9	$0.76	$0.76	$4.24	75%	0.18	$90.76
$86.00	$87.00	Oct 9	$0.61	$0.61	$0.39	55%	1.56	$86.61
$86.00	$87.00	Oct 2	$0.27	$0.27	$0.73	70%	0.37	$86.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$76.00	Oct 23	$1.58	$1.58	$2.42	68%	0.65	$78.42
$74.00	$73.00	Oct 2	$0.52	$0.52	$0.48	89%	1.08	$73.48
$85.00	$80.00	Oct 16	$2.08	$2.08	$2.92	52%	0.71	$82.92
$71.00	$70.00	Oct 9	$0.23	$0.23	$0.77	94%	0.30	$70.77
$70.00	$69.00	Oct 23	$0.22	$0.22	$0.78	92%	0.28	$69.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.66, cheapest $1.70)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Oct 2	Oct 9	$1.83	108.0%	58.7%
$84.00	Oct 2	Oct 9	$1.36	103.3%	58.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Oct 2	Oct 9	$1.70	108.0%	58.7%
$84.00	Oct 2	Oct 9	$1.74	103.3%	58.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 2.38% of stock, avg 8.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.00	Oct 2	$0.87	$1.15	$2.02	$82.98	$87.02	2.38%
$86.00	Oct 2	$0.49	$1.80	$2.29	$83.71	$88.29	2.69%
$84.00	Oct 2	$1.86	$0.64	$2.50	$81.50	$86.50	2.94%
$87.00	Oct 2	$0.22	$2.45	$2.67	$84.33	$89.67	3.14%
$82.00	Oct 2	$2.87	$0.16	$3.03	$78.97	$85.03	3.56%
$83.00	Oct 2	$2.70	$0.34	$3.04	$79.96	$86.04	3.58%
$89.00	Oct 2	$0.05	$4.15	$4.20	$84.80	$93.20	4.94%
$81.00	Oct 2	$4.05	$0.28	$4.33	$76.67	$85.33	5.09%
$90.00	Oct 2	$0.04	$4.70	$4.74	$85.26	$94.74	5.57%
$80.00	Oct 2	$4.78	$0.08	$4.86	$75.14	$84.86	5.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 100 found (cheapest 0.45% of stock, avg 4.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.00	$82.00	Oct 2	$0.22	$0.16	$0.38	$81.62	$87.38
$87.00	$81.00	Oct 2	$0.22	$0.28	$0.50	$80.50	$87.50
$87.00	$83.00	Oct 2	$0.22	$0.34	$0.56	$82.44	$87.56
$86.00	$82.00	Oct 2	$0.49	$0.16	$0.65	$81.35	$86.65
$87.00	$74.00	Oct 2	$0.22	$0.57	$0.79	$73.21	$87.79
$86.00	$83.00	Oct 2	$0.49	$0.34	$0.83	$82.17	$86.83
$86.00	$81.00	Oct 2	$0.49	$0.28	$0.77	$80.23	$86.77
$93.00	$82.00	Oct 2	$0.78	$0.16	$0.94	$81.06	$93.94
$87.00	$84.00	Oct 2	$0.22	$0.64	$0.86	$83.14	$87.86
$93.00	$81.00	Oct 2	$0.78	$0.28	$1.06	$79.94	$94.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 1.50, avg credit $0.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
73/74	93/95	Oct 2	$1.20	$0.80	71%	1.50	$72.80	$94.20
73/74	86/87	Oct 2	$0.79	$0.21	59%	3.76	$73.21	$86.79
75/76	93/95	Oct 2	$0.86	$1.14	75%	0.75	$75.14	$93.86
73/74	87/88	Oct 2	$0.62	$0.38	71%	1.63	$73.38	$87.62
80/81	93/95	Oct 2	$0.88	$1.12	67%	0.79	$80.12	$93.88
70/71	89/90	Oct 9	$0.54	$0.46	64%	1.17	$70.46	$89.54
81/82	89/90	Oct 9	$0.76	$0.24	37%	3.17	$81.24	$89.76
75/76	86/87	Oct 2	$0.45	$0.55	63%	0.82	$75.55	$86.45
80/81	89/90	Oct 9	$0.65	$0.35	43%	1.86	$80.35	$89.65
75/76	87/88	Oct 2	$0.28	$0.72	76%	0.39	$75.72	$87.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 6.46, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Oct 30	$0.51	$4.49	26%	8.80
$90.00	$95.00	$100.00	Nov 6	$0.33	$4.67	18%	14.15
$90.00	$95.00	$100.00	Oct 16	$0.51	$4.49	23%	8.80
$85.00	$86.00	$87.00	Oct 2	$0.11	$0.89	29%	8.09
$85.00	$90.00	$95.00	Oct 16	$1.02	$3.98	35%	3.90

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$85.00	$90.00	Oct 16	$0.67	$4.33	41%	6.46
$84.00	$85.00	$86.00	Oct 2	$0.14	$0.86	33%	6.14
$75.00	$77.00	$79.00	Oct 30	$0.07	$1.93	9%	27.57
$82.00	$83.00	$84.00	Oct 2	$0.12	$0.88	25%	7.33
$85.00	$90.00	$95.00	Oct 16	$1.08	$3.92	35%	3.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 69 found (best net $-0.02, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$95.00	1:2	Oct 30	-$0.67	$4.33
$81.00	$85.00	1:2	Oct 16	-$1.53	$2.47
$85.00	$90.00	1:2	Oct 30	-$1.70	$3.30
$95.00	$100.00	1:2	Oct 23	-$0.35	$4.65
$95.00	$100.00	1:2	Oct 30	-$0.81	$4.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Oct 9	-$0.02	$4.98
$90.00	$85.00	1:2	Oct 16	-$1.05	$3.95
$95.00	$90.00	1:2	Oct 16	-$2.72	$2.28
$89.00	$87.00	1:2	Oct 2	-$0.75	$1.25
$86.00	$82.00	1:2	Oct 23	-$1.30	$2.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 3.88%, avg 1.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Nov 13	$3.30	0.34	11.7%	3.88%	15.61%	2	--
$90.00	Nov 6	$4.10	0.42	5.8%	4.82%	10.67%	1	8
$87.00	Nov 6	$5.10	0.49	2.3%	6.00%	8.31%	10	1
$95.00	Nov 6	$2.65	0.33	11.7%	3.12%	14.84%	1	4
$90.00	Oct 30	$3.25	0.40	5.8%	3.82%	9.67%	8	58
$100.00	Nov 6	$1.55	0.24	17.6%	1.82%	19.43%	1	--
$95.00	Oct 30	$1.96	0.28	11.7%	2.31%	14.03%	2	19
$90.00	Oct 23	$2.15	0.40	5.8%	2.53%	8.37%	--	28
$100.00	Oct 30	$1.01	0.20	17.6%	1.19%	18.79%	3	44
$95.00	Oct 23	$1.21	0.24	11.7%	1.42%	13.15%	18	48

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 12,453

Total Puts 2,223

Put/Call Ratio 0.18

Net Difference 10,230

Prior's Put/Call Breakdown

Total Calls 4,518

Total Puts 312

Put/Call Ratio 0.07

Net Difference 4,206

Prior 7-Day Put/Call Summary

Total Calls 66,727

Total Puts 45,199

Average Put/Call Ratio 0.97

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card